9060 日本ロジテム(株) の時系列データ [1999年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1999-12-27 | 265 | 300 | 265 | 295 | 29,000 | 2,950 |
1999-12-24 | 315 | 315 | 310 | 310 | 9,000 | 3,100 |
1999-12-22 | 315 | 316 | 310 | 315 | 15,000 | 3,150 |
1999-12-21 | 332 | 332 | 316 | 316 | 3,000 | 3,160 |
1999-12-20 | 332 | 332 | 332 | 332 | 6,000 | 3,320 |
1999-12-17 | 332 | 332 | 317 | 332 | 6,000 | 3,320 |
1999-12-15 | 314 | 314 | 314 | 314 | 3,000 | 3,140 |
1999-12-14 | 314 | 314 | 314 | 314 | 9,000 | 3,140 |
1999-12-13 | 314 | 315 | 314 | 314 | 3,000 | 3,140 |
1999-12-10 | 312 | 313 | 312 | 313 | 4,000 | 3,130 |
1999-12-09 | 322 | 322 | 310 | 310 | 3,000 | 3,100 |
1999-12-06 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
1999-12-01 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
1999-11-29 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
1999-11-26 | 347 | 347 | 310 | 315 | 12,000 | 3,150 |
1999-11-22 | 380 | 380 | 380 | 380 | 20,000 | 3,800 |
1999-11-19 | 365 | 375 | 356 | 360 | 12,000 | 3,600 |
1999-11-16 | 298 | 298 | 298 | 298 | 7,000 | 2,980 |
1999-11-15 | 313 | 313 | 300 | 300 | 13,000 | 3,000 |
1999-11-11 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
1999-11-10 | 350 | 350 | 310 | 310 | 5,000 | 3,100 |
1999-11-09 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
1999-11-08 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
1999-11-05 | 360 | 360 | 350 | 350 | 4,000 | 3,500 |
1999-11-04 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
1999-11-01 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
1999-10-28 | 360 | 360 | 345 | 345 | 3,000 | 3,450 |
1999-10-27 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
1999-10-26 | 370 | 380 | 367 | 380 | 9,000 | 3,800 |
1999-10-22 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
1999-10-21 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
1999-10-19 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
1999-10-18 | 363 | 365 | 350 | 350 | 5,000 | 3,500 |
1999-10-13 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
1999-10-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1999-10-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1999-10-05 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
1999-10-01 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
1999-09-30 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
1999-09-24 | 430 | 435 | 430 | 435 | 3,000 | 4,350 |
1999-09-22 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
1999-09-21 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
1999-09-17 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
1999-09-16 | 445 | 450 | 445 | 445 | 11,000 | 4,450 |
1999-09-14 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
1999-09-13 | 450 | 450 | 450 | 450 | 11,000 | 4,500 |
1999-09-10 | 450 | 450 | 440 | 440 | 11,000 | 4,400 |
1999-09-09 | 450 | 450 | 450 | 450 | 11,000 | 4,500 |
1999-09-07 | 451 | 451 | 450 | 450 | 8,000 | 4,500 |
1999-09-06 | 455 | 455 | 452 | 452 | 2,000 | 4,520 |
1999-09-02 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
1999-08-31 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
1999-08-30 | 455 | 455 | 450 | 450 | 6,000 | 4,500 |
1999-08-27 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
1999-08-26 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
1999-08-25 | 460 | 460 | 450 | 450 | 3,000 | 4,500 |
1999-08-24 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
1999-08-23 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
1999-08-20 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
1999-08-19 | 450 | 455 | 450 | 450 | 5,000 | 4,500 |
1999-08-18 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
1999-08-17 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
1999-08-16 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
1999-08-13 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
1999-08-12 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
1999-08-11 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
1999-08-10 | 450 | 450 | 450 | 450 | 16,000 | 4,500 |
1999-08-09 | 450 | 455 | 450 | 450 | 13,000 | 4,500 |
1999-08-06 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
1999-08-05 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
1999-08-04 | 431 | 450 | 431 | 450 | 12,000 | 4,500 |
1999-08-03 | 431 | 431 | 431 | 431 | 7,000 | 4,310 |
1999-08-02 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
1999-07-30 | 450 | 450 | 430 | 430 | 9,000 | 4,300 |
1999-07-28 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
1999-07-27 | 460 | 470 | 460 | 470 | 7,000 | 4,700 |
1999-07-26 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
1999-07-23 | 435 | 450 | 435 | 450 | 20,000 | 4,500 |
1999-07-22 | 432 | 435 | 430 | 435 | 11,000 | 4,350 |
1999-07-21 | 430 | 435 | 425 | 435 | 8,000 | 4,350 |
1999-07-19 | 430 | 432 | 428 | 428 | 4,000 | 4,280 |
1999-07-16 | 420 | 420 | 415 | 415 | 15,000 | 4,150 |
1999-07-15 | 425 | 425 | 420 | 420 | 13,000 | 4,200 |
1999-07-14 | 428 | 430 | 425 | 425 | 19,000 | 4,250 |
1999-07-13 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
1999-07-12 | 440 | 440 | 430 | 430 | 3,000 | 4,300 |
1999-07-09 | 450 | 452 | 440 | 440 | 20,000 | 4,400 |
1999-07-08 | 450 | 451 | 450 | 450 | 24,000 | 4,500 |
1999-07-07 | 480 | 480 | 450 | 450 | 12,000 | 4,500 |
1999-07-06 | 521 | 521 | 460 | 480 | 21,000 | 4,800 |
1999-07-05 | 549 | 549 | 521 | 521 | 64,000 | 5,210 |
1999-07-02 | 431 | 490 | 431 | 488 | 57,000 | 4,880 |
1999-07-01 | 389 | 410 | 389 | 410 | 23,000 | 4,100 |
1999-06-30 | 384 | 390 | 380 | 386 | 11,000 | 3,860 |
1999-06-29 | 378 | 394 | 378 | 390 | 16,000 | 3,900 |
1999-06-28 | 371 | 371 | 371 | 371 | 7,000 | 3,710 |
1999-06-25 | 345 | 360 | 345 | 360 | 48,000 | 3,600 |
1999-06-24 | 365 | 370 | 349 | 350 | 69,000 | 3,500 |
1999-06-23 | 350 | 365 | 349 | 365 | 48,000 | 3,650 |
1999-06-22 | 350 | 350 | 349 | 350 | 15,000 | 3,500 |
1999-06-21 | 346 | 350 | 346 | 350 | 10,000 | 3,500 |
1999-06-18 | 333 | 348 | 326 | 326 | 12,000 | 3,260 |
1999-06-17 | 316 | 316 | 316 | 316 | 29,000 | 3,160 |
1999-06-16 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
1999-06-15 | 316 | 316 | 310 | 315 | 8,000 | 3,150 |
1999-06-14 | 321 | 321 | 315 | 315 | 6,000 | 3,150 |
1999-06-11 | 326 | 326 | 323 | 323 | 3,000 | 3,230 |
1999-06-10 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
1999-06-09 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
1999-06-08 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
1999-06-07 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
1999-06-04 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
1999-06-03 | 330 | 330 | 320 | 320 | 8,000 | 3,200 |
1999-05-28 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
1999-05-27 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
1999-05-26 | 332 | 334 | 321 | 321 | 9,000 | 3,210 |
1999-05-20 | 337 | 337 | 321 | 321 | 5,000 | 3,210 |
1999-05-17 | 346 | 346 | 330 | 330 | 4,000 | 3,300 |
1999-05-14 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
1999-05-12 | 341 | 344 | 341 | 344 | 4,000 | 3,440 |
1999-05-10 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
1999-05-07 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
1999-05-06 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
1999-04-30 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
1999-04-28 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
1999-04-27 | 330 | 330 | 330 | 330 | 15,000 | 3,300 |
1999-04-26 | 330 | 330 | 329 | 329 | 11,000 | 3,290 |
1999-04-23 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
1999-04-21 | 335 | 337 | 335 | 337 | 2,000 | 3,370 |
1999-04-20 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
1999-04-16 | 356 | 356 | 350 | 350 | 3,000 | 3,500 |
1999-04-15 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
1999-04-14 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
1999-04-13 | 360 | 360 | 356 | 356 | 3,000 | 3,560 |
1999-04-12 | 350 | 355 | 350 | 355 | 4,000 | 3,550 |
1999-04-09 | 350 | 360 | 350 | 351 | 17,000 | 3,510 |
1999-04-08 | 326 | 350 | 325 | 350 | 31,000 | 3,500 |
1999-04-07 | 330 | 330 | 321 | 322 | 15,000 | 3,220 |
1999-04-06 | 330 | 330 | 322 | 330 | 6,000 | 3,300 |
1999-04-05 | 319 | 330 | 319 | 330 | 8,000 | 3,300 |
1999-04-02 | 319 | 319 | 319 | 319 | 5,000 | 3,190 |
1999-04-01 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
1999-03-31 | 333 | 333 | 318 | 330 | 10,000 | 3,300 |
1999-03-30 | 318 | 333 | 318 | 333 | 5,000 | 3,330 |
1999-03-29 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
1999-03-26 | 349 | 350 | 349 | 350 | 3,000 | 3,500 |
1999-03-25 | 321 | 350 | 321 | 350 | 14,000 | 3,500 |
1999-03-24 | 341 | 345 | 341 | 341 | 5,000 | 3,410 |
1999-03-19 | 348 | 350 | 347 | 350 | 5,000 | 3,500 |
1999-03-18 | 320 | 350 | 320 | 350 | 8,000 | 3,500 |
1999-03-17 | 312 | 320 | 312 | 320 | 2,000 | 3,200 |
1999-03-16 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
1999-03-15 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
1999-03-11 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
1999-03-09 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
1999-03-05 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
1999-03-03 | 337 | 337 | 331 | 337 | 4,000 | 3,370 |
1999-03-02 | 316 | 322 | 311 | 322 | 54,000 | 3,220 |
1999-03-01 | 301 | 302 | 300 | 302 | 52,000 | 3,020 |
1999-02-26 | 295 | 300 | 295 | 300 | 12,000 | 3,000 |
1999-02-24 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
1999-02-19 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
1999-02-18 | 295 | 300 | 295 | 300 | 4,000 | 3,000 |
1999-02-17 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
1999-02-12 | 296 | 297 | 296 | 297 | 3,000 | 2,970 |
1999-02-08 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
1999-02-05 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
1999-01-29 | 295 | 297 | 293 | 297 | 11,000 | 2,970 |
1999-01-28 | 296 | 297 | 295 | 297 | 14,000 | 2,970 |
1999-01-27 | 297 | 297 | 297 | 297 | 6,000 | 2,970 |
1999-01-26 | 296 | 300 | 296 | 297 | 19,000 | 2,970 |
1999-01-22 | 297 | 297 | 295 | 295 | 3,000 | 2,950 |
1999-01-20 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
1999-01-19 | 295 | 300 | 295 | 300 | 7,000 | 3,000 |
1999-01-11 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
1999-01-06 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
分割・併合履歴 : [2017-09-27]1株→0.1株